| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,090 | 2,119 | 2,084 | 2,106 | 2,526,500 | 10 | 100% | 101% | 118% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20240726 | 2,123 | 2,123 | 2,101 | 2,104 | 1,773,300 | -2 | 100% | 99% | 70% | ▼ | 100% | 98% | 104% | 97% | 101% |
| 20240729 | 2,115 | 2,129 | 2,108 | 2,117 | 2,249,200 | 13 | 101% | 100% | 127% | ▲ | 100% | 96% | 105% | 98% | 102% |
| 20240730 | 2,110 | 2,114 | 2,097 | 2,101 | 1,792,900 | -16 | 99% | 100% | 80% | ▼ | 101% | 95% | 106% | 97% | 101% |
| 20240731 | 2,113 | 2,134 | 2,097 | 2,131 | 3,166,200 | 30 | 101% | 101% | 177% | ▲ | 98% | 95% | 106% | 99% | 102% |
| 20240801 | 2,113 | 2,115 | 2,060 | 2,074 | 3,002,800 | -57 | 97% | 98% | 95% | ▼ | 99% | 98% | 109% | 96% | 100% |
| 20240802 | 2,052 | 2,063 | 2,033 | 2,035 | 3,801,800 | -39 | 98% | 99% | 127% | ▼ | 97% | 101% | 112% | 94% | 100% |
| 20240805 | 1,994 | 2,017 | 1,896 | 1,938 | 6,976,700 | -97 | 95% | 97% | 184% | ▼ | 99% | 99% | 110% | 90% | 100% |
| 20240806 | 2,032 | 2,043 | 1,971 | 2,012 | 6,149,400 | 74 | 104% | 99% | 88% | ▲ | 102% | 105% | 116% | 93% | 104% |
| 20240807 | 1,931 | 2,031 | 1,921 | 1,962 | 6,020,700 | -50 | 98% | 102% | 98% | ▼ | 102% | 104% | 114% | 91% | 101% |
| 20240808 | 1,960 | 2,022 | 1,956 | 2,002 | 3,522,300 | 40 | 102% | 102% | 59% | ▲ | 100% | 103% | 111% | 93% | 103% |
| 20240809 | 2,019 | 2,022 | 1,993 | 2,017 | 4,247,700 | 16 | 101% | 100% | 121% | ▲▲ | 99% | 103% | 111% | 94% | 104% |
| 20240813 | 2,030 | 2,042 | 1,998 | 2,017 | 3,347,000 | -1 | 100% | 99% | 79% | ▼ | 100% | 103% | 110% | 94% | 104% |
| 20240814 | 2,035 | 2,048 | 2,021 | 2,032 | 1,982,300 | 16 | 101% | 100% | 59% | ▲ | 101% | 105% | 111% | 94% | 105% |
| 20240815 | 2,030 | 2,047 | 2,024 | 2,047 | 1,990,500 | 15 | 101% | 101% | 100% | ▲▲ | 101% | 105% | 109% | 95% | 106% |
| 20240816 | 2,062 | 2,081 | 2,050 | 2,079 | 1,917,500 | 33 | 102% | 101% | 96% | ▲▲▲ | 100% | 106% | 108% | 97% | 107% |
| 20240819 | 2,079 | 2,081 | 2,061 | 2,081 | 1,643,900 | 2 | 100% | 100% | 86% | ▲▲▲▲ | 100% | 105% | 107% | 97% | 107% |
| 20240820 | 2,098 | 2,111 | 2,092 | 2,099 | 2,460,700 | 18 | 101% | 100% | 150% | ▲▲▲▲▲ | 101% | 106% | 107% | 98% | 108% |
| 20240821 | 2,099 | 2,130 | 2,098 | 2,125 | 2,485,000 | 27 | 101% | 101% | 101% | ▲▲▲▲▲▲ | 101% | 105% | 105% | 100% | 110% |
| 20240822 | 2,133 | 2,162 | 2,131 | 2,162 | 2,728,800 | 37 | 102% | 101% | 110% | ▲▲▲▲▲▲▲ | 101% | 103% | 104% | 100% | 112% |
| 20240823 | 2,168 | 2,194 | 2,158 | 2,194 | 3,073,300 | 32 | 101% | 101% | 113% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 113% |
| 20240826 | 2,192 | 2,199 | 2,181 | 2,199 | 2,222,900 | 6 | 100% | 100% | 72% | ▲▲▲▲▲▲▲▲▲ | 101% | 100% | 102% | 100% | 113% |
| 20240827 | 2,200 | 2,225 | 2,193 | 2,225 | 2,612,900 | 26 | 101% | 101% | 118% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 98% | 99% | 100% | 115% |
| 20240828 | 2,225 | 2,239 | 2,211 | 2,236 | 2,661,300 | 11 | 100% | 100% | 102% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 115% |
| 20240829 | 2,235 | 2,241 | 2,213 | 2,236 | 2,368,100 | 1 | 100% | 100% | 89% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 101% | 101% | 100% | 115% |
| 20240830 | 2,220 | 2,229 | 2,193 | 2,203 | 3,091,900 | -34 | 99% | 99% | 131% | ▼ | 99% | 102% | 102% | 99% | 114% |
| 20240902 | 2,197 | 2,198 | 2,176 | 2,185 | 1,886,900 | -18 | 99% | 99% | 61% | ▼▼ | 100% | 103% | 103% | 98% | 113% |
| 20240903 | 2,177 | 2,203 | 2,175 | 2,185 | 1,455,800 | 1 | 100% | 100% | 77% | ▲ | 101% | 103% | 102% | 98% | 111% |
| 20240904 | 2,185 | 2,213 | 2,185 | 2,205 | 3,287,800 | 20 | 101% | 101% | 226% | ▲▲ | 101% | 102% | 102% | 99% | 112% |
| 20240905 | 2,204 | 2,237 | 2,201 | 2,237 | 2,527,600 | 32 | 101% | 101% | 77% | ▲▲▲ | 100% | 98% | 100% | 100% | 112% |
| 20240906 | 2,240 | 2,248 | 2,226 | 2,233 | 2,122,300 | -4 | 100% | 100% | 84% | ▼ | 101% | 99% | 101% | 100% | 111% |
| 20240909 | 2,225 | 2,246 | 2,216 | 2,246 | 2,282,600 | 13 | 101% | 101% | 108% | ▲ | 100% | 97% | 100% | 100% | 111% |
| 20240910 | 2,240 | 2,259 | 2,233 | 2,239 | 3,499,200 | -7 | 100% | 100% | 153% | ▼ | 98% | 98% | 101% | 100% | 110% |
| 20240911 | 2,220 | 2,222 | 2,165 | 2,179 | 2,881,800 | -61 | 97% | 98% | 82% | ▼▼ | 100% | 100% | 102% | 97% | 106% |
| 20240912 | 2,190 | 2,209 | 2,179 | 2,195 | 3,014,000 | 16 | 101% | 100% | 105% | ▲ | 99% | 101% | 102% | 98% | 106% |
| 20240913 | 2,181 | 2,192 | 2,147 | 2,160 | 2,851,700 | -35 | 98% | 99% | 95% | ▼ | 100% | 101% | 102% | 96% | 104% |
| 20240917 | 2,179 | 2,181 | 2,148 | 2,177 | 2,273,900 | 18 | 101% | 100% | 80% | ▲ | 100% | 101% | 103% | 97% | 104% |
| 20240918 | 2,170 | 2,181 | 2,156 | 2,172 | 1,466,800 | -5 | 100% | 100% | 65% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20240919 | 2,190 | 2,210 | 2,180 | 2,183 | 1,875,000 | 11 | 100% | 100% | 128% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20240920 | 2,190 | 2,202 | 2,181 | 2,193 | 3,107,000 | 10 | 100% | 100% | 166% | ▲▲ | 99% | 102% | 101% | 98% | 102% |
| 20240924 | 2,200 | 2,206 | 2,183 | 2,189 | 1,911,800 | -4 | 100% | 99% | 62% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20240925 | 2,176 | 2,181 | 2,155 | 2,169 | 2,637,900 | -20 | 99% | 100% | 138% | ▼▼ | 101% | 100% | 102% | 97% | 100% |
| 20240926 | 2,186 | 2,213 | 2,174 | 2,213 | 3,058,100 | 45 | 102% | 101% | 116% | ▲ | 101% | 99% | 101% | 99% | 102% |
| 20240927 | 2,210 | 2,239 | 2,209 | 2,239 | 2,304,300 | 26 | 101% | 101% | 75% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20240930 | 2,182 | 2,197 | 2,168 | 2,186 | 2,839,000 | -53 | 98% | 100% | 123% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241001 | 2,186 | 2,198 | 2,174 | 2,180 | 1,747,400 | -6 | 100% | 100% | 62% | ▼▼ | 100% | 102% | 102% | 97% | 101% |
| 20241002 | 2,161 | 2,180 | 2,161 | 2,169 | 2,065,800 | -12 | 99% | 100% | 118% | ▼▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241003 | 2,190 | 2,204 | 2,178 | 2,189 | 1,561,500 | 21 | 101% | 100% | 76% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20241004 | 2,183 | 2,220 | 2,183 | 2,209 | 1,982,700 | 20 | 101% | 101% | 127% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20241007 | 2,217 | 2,223 | 2,197 | 2,208 | 1,551,500 | -1 | 100% | 100% | 78% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241008 | 2,190 | 2,207 | 2,183 | 2,193 | 1,847,000 | -15 | 99% | 100% | 119% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241009 | 2,200 | 2,215 | 2,191 | 2,211 | 2,300,400 | 18 | 101% | 100% | 125% | ▲ | 101% | 100% | 0% | 99% | 102% |
| 20241010 | 2,212 | 2,230 | 2,206 | 2,224 | 2,057,800 | 13 | 101% | 101% | 89% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241011 | 2,224 | 2,243 | 2,210 | 2,225 | 3,057,400 | 2 | 100% | 100% | 149% | ▲▲▲ | 99% | 98% | 0% | 99% | 103% |
| 20241015 | 2,250 | 2,251 | 2,217 | 2,218 | 2,584,200 | -8 | 100% | 99% | 85% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241016 | 2,205 | 2,220 | 2,193 | 2,201 | 1,786,200 | -17 | 99% | 100% | 69% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 2,200 | 2,227 | 2,199 | 2,209 | 2,280,400 | 8 | 100% | 100% | 128% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 2,205 | 2,212 | 2,201 | 2,201 | 1,633,600 | -8 | 100% | 100% | 72% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 2,206 | 2,212 | 2,186 | 2,208 | 1,894,000 | 7 | 100% | 100% | 116% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241022 | 2,210 | 2,210 | 2,192 | 2,200 | 2,021,000 | -8 | 100% | 100% | 107% | ▼ | % | % | % | 98% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 116,800 | 286,500 | 30,800 | 113,600 | 86,000 | 172,900 |
| 2024-10-11 | 126,300 | 278,900 | 30,700 | 109,500 | 95,600 | 169,400 |
| 2024-10-04 | 106,500 | 286,700 | 30,400 | 111,300 | 76,100 | 175,400 |
| 2024-09-27 | 129,400 | 307,000 | 41,400 | 121,000 | 88,000 | 186,000 |
| 2024-09-20 | 133,200 | 312,600 | 50,000 | 112,900 | 83,200 | 199,700 |
| 2024-09-13 | 171,200 | 366,100 | 49,400 | 117,900 | 121,800 | 248,200 |
| 2024-09-06 | 191,200 | 322,900 | 49,900 | 114,700 | 141,300 | 208,200 |
| 2024-08-30 | 158,500 | 421,100 | 38,400 | 151,100 | 120,100 | 270,000 |
| 2024-08-23 | 119,400 | 509,900 | 38,200 | 159,300 | 81,200 | 350,600 |
| 2024-08-16 | 95,400 | 831,200 | 38,000 | 313,100 | 57,400 | 518,100 |
| 2024-08-09 | 90,300 | 949,200 | 37,300 | 369,300 | 53,000 | 579,900 |
| 2024-08-02 | 78,600 | 1,138,500 | 40,000 | 423,300 | 38,600 | 715,200 |
| 2024-07-26 | 94,300 | 1,267,800 | 40,300 | 627,800 | 54,000 | 640,000 |
| 2024-07-19 | 72,600 | 1,244,400 | 39,800 | 611,900 | 32,800 | 632,500 |
| 2024-07-12 | 65,200 | 1,257,700 | 39,700 | 595,800 | 25,500 | 661,900 |
| 2024-07-05 | 60,700 | 1,547,800 | 35,800 | 589,300 | 24,900 | 958,500 |
| 2024-06-28 | 65,300 | 1,279,500 | 38,100 | 362,900 | 27,200 | 916,600 |
| 2024-06-21 | 72,800 | 1,188,800 | 27,500 | 317,100 | 45,300 | 871,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,510,342 | 0.49% | ▼ | -254,323 | 2,096 | 2,108 | 2,084 | 2,105 | 2,854,400 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,764,665 | 0.52% | ▲ | 1,114,135 | 2,070 | 2,093 | 2,069 | 2,083 | 5,921,500 |
| 2024-04-15 | JPM Securities Japan Co Ltd. | 3,216,709 | 0.35% | ▼ | -1,696,670 | 2,188 | 2,219 | 2,174 | 2,219 | 3,581,700 |
| 2024-04-12 | JPM Securities Japan Co Ltd. | 4,913,379 | 0.53% | ▲ | 736,352 | 2,163 | 2,190 | 2,157 | 2,190 | 3,633,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:00 | キリンＨＤ | 株式会社ファンケル株券等（証券コード：4921）に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 20240828 | 13:30 | キリンＨＤ | 株式会社ファンケル株券等（証券コード4921）に対する公開買付けの買付条件等の変更に関するお知らせ |
| 20240806 | 15:30 | キリンＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240806 | 15:30 | キリンＨＤ | 通期連結業績予想の修正に関するお知らせ |
| 20240806 | 15:30 | キリンＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240806 | 15:30 | キリンＨＤ | 株式会社ファンケル株券等（証券コード4921）に対する 公開買付けの買付条件等の変更に関するお知らせ |
| 20240729 | 13:30 | キリンＨＤ | 株式会社ファンケル株券等（証券コード4921）に対する 公開買付けの買付条件等の変更に関するお知らせ |
| 20240626 | 16:00 | キリンＨＤ | （変更）公開買付届出書の訂正届出書の提出に伴う株式会社ファンケル株券等に対する公開買付けの開始に関するお知らせ、公開買付開始公告の変更に関するお知らせ |
| 20240614 | 08:30 | キリンＨＤ | 当社に関する報道について |
| 20240614 | 15:00 | キリンＨＤ | 株式会社ファンケル株券等（証券コード4921）に対する公開買付けの開始に関するお知らせ |
| 20240509 | 15:30 | キリンＨＤ | 2024年12月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240214 | 15:30 | キリンＨＤ | 代表取締役及び役員の異動について |
| 20240214 | 15:30 | キリンＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240214 | 15:30 | キリンＨＤ | 定款一部変更に関するお知らせ |
| 20240214 | 15:30 | キリンＨＤ | 2023年12月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240201 | 15:00 | キリンＨＤ | 当社子会社に係る減損損失の計上と当社連結決算における減損損失の不認識に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2503 | 1 | KIRIN｜キリングループ 企業情報サイト | 2024-10-23 04:26:22 |
| 2503 | 2 | ONAGAWA×KIRIN | 笑顔で結ぶ。人を、日本を。 | キリンホールディングス | 2024-06-26 16:38:27 |
| 2503 | 2 | FUKUSHIMA×KIRIN | 笑顔で結ぶ。人を、日本を。 | キリンホールディングス | 2024-06-26 16:38:26 |
| 2503 | 2 | 長期経営構想と中期経営計画 | KIRIN CSV REPORT 2015 | キリンホールディングス | 2024-06-26 16:38:25 |
| 2503 | 2 | 長期経営構想と中期経営計画 | KIRIN CSV REPORT 2015 | キリンホールディングス | 2024-06-26 16:38:24 |
| 2503 | 2 | キリンの概要をつかむ 進化の歴史 | KIRIN CSV REPORT 2015 | キリンホールディングス | 2024-06-26 16:38:22 |
| 2503 | 2 | キリンの概要をつかむ 事業構造・収益構造 | KIRIN CSV REPORT 2015 | キリンホールディングス | 2024-06-26 16:38:21 |
| 2503 | 2 | キリングループの価値創造基盤 サプライチェーン基盤 | KIRIN CSV REPORT 2016 | キリンホールディングス | 2024-06-26 16:38:20 |
| 2503 | 2 | キリングループの価値創造基盤 研究開発基盤 | KIRIN CSV REPORT 2016 | キリンホールディングス | 2024-06-26 16:38:19 |
| 2503 | 2 | キリングループの価値創造基盤 マーケティング基盤 | KIRIN CSV REPORT 2016 | キリンホールディングス | 2024-06-26 16:38:18 |